Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.0970 | 0.0976 | 0.0960 | 0.0976 | 4,200 | -0.00(-3.75%) |
Nov 27, 2019 | 0.0999 | 0.1014 | 0.0999 | 0.1014 | 11,600 | +0.01(+16.69%) |
Nov 26, 2019 | 0.0904 | 0.1000 | 0.0869 | 0.0869 | 25,082 | -0.01(-12.84%) |
Nov 25, 2019 | 0.0989 | 0.0997 | 0.0989 | 0.0997 | 8,063 | -0.00(-1.58%) |
Nov 22, 2019 | 0.0978 | 0.1013 | 0.0970 | 0.1013 | 12,800 | +0.00(+1.30%) |
Nov 21, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,047 | +0.00(+0.20%) |
Nov 20, 2019 | 0.0890 | 0.1036 | 0.0890 | 0.0998 | 39,937 | +0.00(+2.15%) |
Nov 19, 2019 | 0.0900 | 0.0977 | 0.0900 | 0.0977 | 3,136 | -0.00(-2.30%) |
Nov 18, 2019 | 0.0851 | 0.1000 | 0.0851 | 0.1000 | 8,000 | +0.01(+15.34%) |
Nov 15, 2019 | 0.0760 | 0.0867 | 0.0759 | 0.0867 | 19,200 | -0.00(-1.48%) |
Nov 14, 2019 | 0.0849 | 0.0900 | 0.0700 | 0.0880 | 146,213 | -0.00(-0.79%) |
Nov 13, 2019 | 0.0887 | 0.0943 | 0.0781 | 0.0887 | 40,540 | -0.00(-4.62%) |
Nov 12, 2019 | 0.0890 | 0.0965 | 0.0820 | 0.0930 | 46,106 | -0.00(-1.38%) |
Nov 11, 2019 | 0.0900 | 0.0950 | 0.0820 | 0.0943 | 44,247 | +0.04(+88.60%) |
Nov 08, 2019 | 0.0926 | 0.0950 | 0.0500 | 0.0500 | 57,100 | -0.04(-47.15%) |
Nov 07, 2019 | 0.1100 | 0.1100 | 0.0940 | 0.0946 | 42,103 | -0.01(-10.67%) |
Nov 06, 2019 | 0.0950 | 0.1059 | 0.0900 | 0.1059 | 334,401 | +0.02(+17.67%) |
Nov 05, 2019 | 0.0963 | 0.0969 | 0.0820 | 0.0900 | 424,718 | -0.01(-9.09%) |
Nov 04, 2019 | 0.1084 | 0.1090 | 0.0950 | 0.0990 | 168,282 | -0.01(-8.76%) |
Nov 01, 2019 | 0.1150 | 0.1234 | 0.1050 | 0.1085 | 89,300 | -0.01(-9.43%) |
Oct 31, 2019 | 0.1200 | 0.1200 | 0.1198 | 0.1198 | 22,202 | +0.01(+11.96%) |
Oct 30, 2019 | 0.1200 | 0.1200 | 0.1070 | 0.1070 | 33,126 | -0.01(-10.54%) |
Oct 29, 2019 | 0.1196 | 0.1196 | 0.1196 | 0.1196 | 2,021 | +0.00(+1.01%) |
Oct 28, 2019 | 0.1098 | 0.1207 | 0.1000 | 0.1184 | 60,745 | +0.01(+6.67%) |
Oct 25, 2019 | 0.1206 | 0.1245 | 0.1100 | 0.1110 | 136,900 | -0.01(-10.77%) |
Oct 24, 2019 | 0.1243 | 0.1244 | 0.1243 | 0.1244 | 16,000 | +0.00(+0.00%) |
Oct 23, 2019 | 0.1200 | 0.1244 | 0.1134 | 0.1244 | 20,487 | +0.00(+0.08%) |
Oct 21, 2019 | 0.1243 | 0.1243 | 0.1243 | 0 | -0.01(-4.38%) | |
Oct 18, 2019 | 0.1168 | 0.1300 | 0.1131 | 0.1300 | 35,800 | -0.01(-5.04%) |
Oct 17, 2019 | 0.1200 | 0.1369 | 0.1180 | 0.1369 | 71,760 | +0.02(+16.02%) |
Oct 16, 2019 | 0.1220 | 0.1310 | 0.1180 | 0.1180 | 32,000 | +0.00(+2.25%) |
Oct 15, 2019 | 0.1290 | 0.1350 | 0.1154 | 0.1154 | 25,605 | -0.03(-19.86%) |
Oct 11, 2019 | 0.1440 | 0.1440 | 0.1440 | 0 | +0.01(+4.73%) | |
Oct 10, 2019 | 0.1335 | 0.1375 | 0.1260 | 0.1375 | 5,702 | +0.01(+5.69%) |
Oct 09, 2019 | 0.1490 | 0.1490 | 0.1293 | 0.1301 | 135,706 | -0.00(-3.63%) |
Oct 08, 2019 | 0.1350 | 0.1420 | 0.1300 | 0.1350 | 54,991 | +0.00(+0.00%) |
Oct 07, 2019 | 0.1439 | 0.1439 | 0.1350 | 0.1350 | 17,010 | -0.00(-2.17%) |
Oct 04, 2019 | 0.1420 | 0.1483 | 0.1220 | 0.1380 | 104,700 | -0.01(-6.88%) |
Oct 03, 2019 | 0.1450 | 0.1490 | 0.1350 | 0.1482 | 39,012 | -0.00(-0.54%) |
Oct 02, 2019 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 12,005 | -0.00(-0.33%) |
Oct 01, 2019 | 0.1374 | 0.1500 | 0.1374 | 0.1495 | 22,150 | +0.00(+3.10%) |
Sep 30, 2019 | 0.1460 | 0.1480 | 0.1370 | 0.1450 | 90,055 | -0.01(-5.17%) |
Sep 27, 2019 | 0.1500 | 0.1529 | 0.1500 | 0.1529 | 3,000 | -0.00(-1.35%) |
Sep 26, 2019 | 0.1510 | 0.1550 | 0.1510 | 0.1550 | 16,046 | -0.00(-0.96%) |
Sep 25, 2019 | 0.1524 | 0.1600 | 0.1400 | 0.1565 | 123,304 | +0.00(+3.03%) |
Sep 24, 2019 | 0.1590 | 0.1590 | 0.1510 | 0.1519 | 103,200 | -0.00(-2.00%) |
Sep 23, 2019 | 0.1678 | 0.1680 | 0.1550 | 0.1550 | 81,200 | +0.01(+10.71%) |
Sep 20, 2019 | 0.1419 | 0.1451 | 0.1400 | 0.1400 | 212,200 | +0.00(+0.00%) |
Sep 19, 2019 | 0.1460 | 0.1500 | 0.1360 | 0.1400 | 185,330 | -0.00(-1.41%) |
Sep 18, 2019 | 0.1360 | 0.1460 | 0.1300 | 0.1420 | 145,340 | +0.00(+1.43%) |
Sep 17, 2019 | 0.1400 | 0.1454 | 0.1330 | 0.1400 | 186,559 | -0.00(-2.10%) |
Sep 16, 2019 | 0.1679 | 0.1717 | 0.1386 | 0.1430 | 248,738 | -0.01(-7.74%) |
Sep 13, 2019 | 0.1630 | 0.1668 | 0.1550 | 0.1550 | 46,200 | -0.01(-3.13%) |
Sep 12, 2019 | 0.1645 | 0.1675 | 0.1600 | 0.1600 | 72,203 | +0.00(+0.00%) |
Sep 11, 2019 | 0.1620 | 0.1649 | 0.1600 | 0.1600 | 33,168 | +0.00(+0.00%) |
Sep 10, 2019 | 0.1651 | 0.1655 | 0.1560 | 0.1600 | 96,500 | -0.00(-0.87%) |
Sep 09, 2019 | 0.1680 | 0.1700 | 0.1614 | 0.1614 | 165,871 | -0.01(-5.61%) |
Sep 06, 2019 | 0.1800 | 0.1850 | 0.1710 | 0.1710 | 24,100 | -0.01(-5.00%) |
Sep 05, 2019 | 0.1820 | 0.1910 | 0.1670 | 0.1800 | 208,182 | -0.01(-3.79%) |
Sep 04, 2019 | 0.1999 | 0.1999 | 0.1769 | 0.1871 | 192,158 | -0.00(-0.85%) |